Indicators

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	6.470	6.600	6.400	6.550	1,564,517	+0.11(+1.71%)
Apr 25, 2024	6.410	6.485	6.260	6.440	1,531,654	-0.02(-0.31%)
Apr 24, 2024	6.540	6.550	6.420	6.460	1,716,347	-0.08(-1.22%)
Apr 23, 2024	6.230	6.630	6.230	6.540	2,752,318	+0.34(+5.48%)
Apr 22, 2024	6.300	6.475	6.190	6.200	2,299,173	-0.07(-1.12%)
Apr 19, 2024	6.200	6.290	6.100	6.270	3,411,886	+0.07(+1.13%)
Apr 18, 2024	6.030	6.210	6.010	6.200	2,983,796	+0.16(+2.65%)
Apr 17, 2024	6.180	6.220	5.970	6.040	1,711,765	-0.12(-1.95%)
Apr 16, 2024	5.920	6.245	5.910	6.160	1,764,247	+0.18(+3.01%)
Apr 15, 2024	6.030	6.210	5.940	5.980	1,814,947	-0.04(-0.66%)
Apr 12, 2024	6.220	6.225	5.980	6.020	1,480,260	-0.20(-3.22%)
Apr 11, 2024	6.070	6.230	6.045	6.220	1,505,532	+0.18(+2.98%)
Apr 10, 2024	6.040	6.090	5.895	6.040	2,539,240	-0.07(-1.15%)
Apr 09, 2024	6.210	6.260	6.050	6.110	2,206,081	-0.11(-1.77%)
Apr 08, 2024	6.380	6.390	6.160	6.220	1,909,777	-0.17(-2.66%)
Apr 05, 2024	6.280	6.490	6.200	6.390	2,387,873	+0.11(+1.75%)
Apr 04, 2024	6.400	6.450	6.270	6.280	1,712,851	-0.07(-1.10%)
Apr 03, 2024	6.440	6.450	6.290	6.350	1,916,126	-0.09(-1.40%)
Apr 02, 2024	6.500	6.510	6.365	6.440	2,454,972	-0.10(-1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.